Kangping Technology (Suzhou) Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.040	18.440	18.040	18.390	17.109	525,746
2023-04-27	18.250	18.250	17.920	18.060	16.802	519,100
2023-04-26	17.580	18.250	17.500	18.120	16.858	671,701
2023-04-25	17.960	18.050	17.360	17.620	16.392	608,824
2023-04-24	18.250	18.250	17.800	17.960	16.709	408,558
2023-04-21	18.380	18.550	18.030	18.040	16.783	580,658
2023-04-20	18.810	18.920	18.260	18.300	17.025	781,605
2023-04-19	18.950	18.960	18.670	18.810	17.499	539,534
2023-04-18	19.140	19.150	18.780	18.990	17.667	499,634
2023-04-17	19.000	19.250	18.900	19.110	17.779	670,800
2023-04-14	18.850	19.090	18.760	19.070	17.741	588,800
2023-04-13	19.070	19.070	18.800	18.820	17.509	544,400
2023-04-12	18.890	19.100	18.840	19.070	17.741	562,000
2023-04-11	19.290	19.290	18.880	18.900	17.583	721,579
2023-04-10	19.090	19.390	19.050	19.380	18.030	669,500
2023-04-07	19.020	19.200	18.940	19.090	17.760	537,045
2023-04-06	19.490	19.510	18.920	19.060	17.732	973,200
2023-04-04	20.330	20.450	19.430	19.470	18.114	1,704,700
2023-04-03	20.450	20.590	20.380	20.410	18.988	756,400
2023-03-31	20.490	20.750	20.430	20.500	19.072	661,727
2023-03-30	20.560	20.720	20.310	20.490	19.062	1,047,900
2023-03-29	20.930	21.250	20.510	20.590	19.155	1,399,800
2023-03-28	21.000	21.450	20.830	21.030	19.565	1,637,400
2023-03-27	20.840	21.150	20.830	20.940	19.481	850,600
2023-03-24	20.940	21.050	20.720	21.050	19.583	859,882
2023-03-23	20.930	21.070	20.740	20.940	19.481	800,024
2023-03-22	20.800	21.040	20.600	20.980	19.518	1,053,500
2023-03-21	20.220	20.800	20.110	20.750	19.304	1,054,182
2023-03-20	20.210	20.400	19.840	20.210	18.802	814,600
2023-03-17	20.500	20.680	20.120	20.230	18.821	764,200
2023-03-16	20.480	20.770	20.330	20.380	18.960	981,200
2023-03-15	20.200	20.650	20.100	20.540	19.109	1,168,208
2023-03-14	20.590	20.630	19.950	20.010	18.616	1,093,200
2023-03-13	20.450	20.730	19.920	20.460	19.035	1,510,800
2023-03-10	20.610	20.850	20.400	20.750	19.304	1,243,700
2023-03-09	20.030	20.620	19.930	20.610	19.174	1,061,304
2023-03-08	20.160	20.160	19.750	20.110	18.709	615,063
2023-03-07	20.270	20.470	19.800	19.800	18.421	629,080
2023-03-06	20.310	20.440	20.160	20.270	18.858	670,300
2023-03-03	20.270	20.470	20.030	20.170	18.765	568,700
2023-03-02	20.440	20.580	20.200	20.210	18.802	575,546
2023-03-01	20.300	20.450	20.160	20.430	19.007	613,749
2023-02-28	20.030	20.400	19.960	20.250	18.839	556,000
2023-02-27	20.630	20.630	19.980	20.030	18.634	1,146,883
2023-02-24	20.530	20.690	20.480	20.660	19.221	511,573
2023-02-23	20.710	20.710	20.380	20.500	19.072	587,200
2023-02-22	20.400	20.650	20.310	20.630	19.193	598,000
2023-02-21	20.510	20.600	20.180	20.400	18.979	575,982
2023-02-20	20.680	20.680	20.190	20.480	19.053	709,755
2023-02-17	20.550	20.740	20.210	20.230	18.821	846,500
2023-02-16	21.130	21.230	20.140	20.330	18.914	1,163,100
2023-02-15	20.860	21.250	20.860	21.060	19.593	824,173
2023-02-14	20.860	21.160	20.710	21.060	19.593	1,149,392
2023-02-13	20.590	20.980	20.310	20.950	19.490	1,037,200
2023-02-10	20.530	20.770	20.490	20.520	19.090	574,800
2023-02-09	20.370	20.680	20.300	20.610	19.174	761,246
2023-02-08	20.300	20.650	20.290	20.480	19.053	1,172,400
2023-02-07	20.000	20.390	19.860	20.350	18.932	827,467
2023-02-06	20.000	20.300	20.000	20.160	18.755	577,700
2023-02-03	20.000	20.200	19.730	20.000	18.607	670,773

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.2500 CNY
2024-09-20	0.5000 CNY
2024-05-31	0.5000 CNY
2023-05-31	0.2500 CNY
2021-10-18	0.2500 CNY
2021-06-03	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.